Corporate Support
Sitemap
Singapore

ShareInvestor.com

Mobile Edition
Mode - Streaming
Switch to Static Mode?

Price Highlight

Index Highlight

Chart
STI
3,134.7
18.5 (0.59%)

 

  • STI Straits Times Index
    3,134.7
    18.5 (0.59%)
     
  • KLCI FTSE Bursa Malaysia KLCI
    1,574.9
    8.7 (0.55%)
    Index delayed 15 minutes
  • HSI Hang Seng Index
    26,664.3
    160.3 (0.61%)
    Index delayed 15 minutes
  • SSE SSE Composite Index
    2,978.7
    -12.3 (-0.41%)
    Index delayed 15 minutes
  • N225 Nikkei 225
    22,472.9
    265.7 (1.20%)
    Index delayed 20 minutes
  • JCI Jakarta Composite Index
    6,169.6
    11.4 (0.19%)
    Index delayed 10 minutes
  • KOR KOSPI
    2,082.8
    14.7 (0.71%)
    Index delayed 20 minutes
  • XAO XAO
    6,843.2
    79.9 (1.18%)
     

SGX Market

Bursa Market

HKEx Market

SET Market

IDX Market

ASX Market

NYSE Market

NASDAQ Market

NYSE American Market

  • Volume: 990.1M
  • Value: 1,160.8M
  • Rise: 178
  • Fall: 130
  • Unch: 524

Intraday Market Ticker Help

Intraday Market Ticker
Time Name Type Price Vol
  • Top Active

  • Top Gainer

  • Top Loser

Top Counters
Name Last Change
Rex Intl0.091+0.012
AIMS APAC Reit1.370-0.110
Spackman0.017+0.003
Thomson Medical0.060+0.002
Golden Agri-Res0.210-0.005
YZJ Shipbldg SGD0.970-
Genting Sing0.920-
Mapletree Log Tr1.700+0.030
Jiutian Chemical0.014+0.001
SingTel3.170-

World Indices

World Indices
Name Last Change
Nasdaq 8,148.7 +100.1
HSI 26,664.3 +160.3
HSCEI 10,532.2 +32.0
Jakarta 6,169.6 +11.4
Nikkei 225 22,472.9 +265.7
SSE Comp 2,978.7 -12.3
Shanghai A 3,120.6 -13.0
Shanghai B 270.1 +0.2
PSE Comp 0.0
KOSPI 2,082.8 +14.7

Asian Indices delayed. US Indices updated twice daily at 7:30am and 7:30pm.

Fundamental - Factsheet

Help
  • Factsheet

  • Print

MUDAJYA MUDAJAYA GROUP BHD
Quotes 15 Minutes Delayed. Updated at 16 Oct 2019 16:50
Last (MYR): 0.195 Change: +0.010 High: 0.195 Remarks: s
Remarks legend:
RemarksDescriptionRemarksDescription
IOrder entry forbiddenAOrder entry authorized
GFrozenSSuspended
RReservedsShort selling available
[x]Exclude dividend[c] Cum dividend
Change (%): +5.41 Low: 0.190
Open 0.190 Yesterday's Close 0.185
Buy Price 0.190 Sell Price 0.195
Buy Volume ('00) 922 Sell Volume ('00) 2,161
Cumulative Volume ('00) 6,360 Cumulative Value 121,398
Click to show Stock Prices chart

Latest News

View All News

Key Statistics

EPS (MYR) a -0.66738 Trailing EPS (MYR) e -0.60808 NAV (MYR) b 0.2414
PE a - Trailing PE f - Price / NAV b 0.8078
Dividend (MYR) d - Cash In Hand (MYR) g 0.4960 Issued & Paid-up Shares c 589,875,000
Dividend Yield (%) d - Price / Cash In Hand g 0.393 Treasury Shares h 15,543,000
Beta - 75 Daysi 0.836 R-Squared - 75 Days(%)i 0.46 Market Cap (M) 115.026
Beta - 500 Daysi 0.792 R-Squared - 500 Days (%)i 1.63 Enterprise Value (M) 797.819
Piotroski F Score 4 Exchange Code 5085 Par Value ( MYR ) n.a.
52 Weeks Volatility (%) 58.29 6-Month VWAP 0.270 Free Float (%) 30.8
Shariah Compliant Stocks Yes
Sector & Industry Industrial Services - Engineering & Construction
Index Components BM CONSTRUCTION / FBM EMAS / FBM EMAS SHARIAH / FBM MID 70 / FBM TOP 100
Notes:
  1. Based on latest Full Year results announcement, adjusted for the current number of shares.
  2. Based on latest results announcement (Full Year, Half Year or Interim), adjusted for carrying value of "Other Share Capital", illustrative financial effects of corporate actions (if applicable) and the current number of shares.
  3. Rounded to the nearest thousand. Updated on 25 Jun 2019.Please click here for more information.
  4. Dividend is based on latest Full Year results announcement, adjusted for current number of shares and excludes special dividend.
  5. Summation of the earnings from the latest 4 Quarter (or 2 Half Year) results announcement, adjusted for the current number of shares.
  6. Based on Trailing EPS.
  7. Based on reported cash and cash equivalents at end and extracted from the latest results announcement (Full Year, Half Year or Interim), adjusted for the current number of shares.
  8. Rounded to the nearest thousand. Updated on 25 Jun 2019.
  9. Beta and R-Squared are calculated in relation to the market index using the historical daily closing values of the stock and index as data points.

Peer Comparison

Type Name Market Market Cap (M)a PE b Trailing PE c Price / NAV d Dividend Yield (%)d
Reference MUDAJYA Bursa 115.026 - - 0.8078 -
Industry CONSTRUCTION Bursa 340.430 18.160 20.925 0.8935 2.070
Engineering & Construction Bursa 741.529 21.202 21.429 0.8827 1.988
Index BM CONSTRUCTION Bursa 743.774 18.363 21.398 0.8619 2.148
FBM EMAS Bursa 5,239.815 22.436 22.308 1.3551 3.381
FBM EMAS SHARIAH Bursa 4,586.824 36.617 32.098 1.5560 2.749
FBM MID 70 Bursa 4,757.429 23.799 27.981 1.2853 2.886
FBM TOP 100 Bursa 12,681.132 21.908 21.610 1.4247 3.447
Local Peer GAMUDA Bursa 9,373.250 13.274 13.274 1.1613 3.165
Local Peer IJM Bursa 8,057.383 19.234 19.388 0.8426 1.800
Local Peer SERBADK Bursa 6,387.975 16.318 14.681 2.8236 1.839
Local Peer MRCB Bursa 3,331.095 32.926 54.266 0.4318 2.309
Local Peer MMCCORP Bursa 3,136.411 14.252 11.226 0.3478 3.883
Local Peer SUNCON Bursa 2,578.718 17.824 18.797 4.2744 3.508
Local Peer EKOVEST Bursa 2,097.314 14.931 14.930 0.8553 -
Local Peer FRONTKN Bursa 1,886.344 36.101 28.671 5.4168 0.833
Local Peer KERJAYA Bursa 1,713.700 12.401 12.085 1.6798 2.523
Local Peer WCT Bursa 1,311.232 12.157 14.154 0.4051 -
Local Peer MUHIBAH Bursa 1,179.418 8.145 8.455 0.9939 3.063
Local Peer ECONBHD Bursa 996.438 39.067 39.067 2.5220 -
Other Local Peers PESTECH (Bursa), WIDAD (Bursa), IWCITY (Bursa), HSL (Bursa), UWC (Bursa), JAKS (Bursa), PTARAS (Bursa), NAIM (Bursa), GADANG (Bursa), DNEX (Bursa), KIMLUN (Bursa), HSSEB (Bursa), KKB (Bursa), AMPROP (Bursa), MAGNA (Bursa), OIB (Bursa), SENDAI (Bursa), BREM (Bursa), MBWORLD (Bursa), PLS (Bursa), MITRA (Bursa), TRC (Bursa), AZRB (Bursa), HOHUP (Bursa), UNIMECH (Bursa), KUB (Bursa), KAB (Bursa), ADVCON (Bursa), AWC (Bursa), Y&G (Bursa), CRESBLD (Bursa), DKLS (Bursa), FAJAR (Bursa), LEBTECH (Bursa), PRTASCO (Bursa), PLB (Bursa), OLYMPIA (Bursa), SBCCORP (Bursa), BDB (Bursa), KEN (Bursa), SYCAL (Bursa), IREKA (Bursa), LIENHOE (Bursa), AASIA (Bursa), TSRCAP (Bursa), ZELAN (Bursa), MERGE (Bursa), IKHMAS (Bursa), NPS (Bursa), DOLMITE (Bursa), MELATI (Bursa), BPURI (Bursa), PSIPTEK (Bursa), ZECON (Bursa), SEB (Bursa), MESB (Bursa), CABNET (Bursa), BINTAI (Bursa), PASUKGB (Bursa), JETSON (Bursa), LFECORP (Bursa), HOOVER (Bursa), ARK (Bursa)
Global Peer CKI HOLDINGS HKEx 140,342.550 13.439 13.438 1.3061 4.363
Global Peer CHINA RAIL CONS HKEx 121,129.140 5.992 5.492 0.6840 2.675
Global Peer CHINA RAILWAY HKEx 116,466.019 7.098 5.583 0.6172 2.858
Global Peer CHINA COMM CONS HKEx 98,989.164 5.265 4.298 0.4794 4.396
Global Peer JACOBS ENGINEERING GROUP INC NYSE 12,545.760 77.136 - 2.0702 0.703
Global Peer CIMIC GROUP LTD ASX 10,414.298 13.341 13.278 4.1995 4.857
Global Peer AECOM NYSE 6,324.853 46.347 21.290 1.4699 -
Global Peer NWS HOLDINGS HKEx 47,950.576 11.860 11.860 0.9777 -
Global Peer QUANTA SERVICES NYSE 5,584.909 19.039 16.965 1.4795 0.101
Global Peer MASTEC INC NYSE 5,089.944 19.602 16.137 3.2878 -
Other Global Peers EMCOR GROUP INC (NYSE), CHINA STATE CON (HKEx), MCC (HKEx), CHINACOMSERVICE (HKEx), HUADIAN POWER (HKEx), ATLAS ARTERIA (ASX), EXPONENT INC (NASDAQ), KBR INC (NYSE), DOWNER EDI LTD (ASX), CH ENERGY ENG (HKEx), NEW FORTRESS ENERGY LLC (NASDAQ), FLUOR CORP (NYSE), SINOPEC SEG (HKEx), NetLink NBN Tr (SGX), STANTEC INC (NYSE), CMEC (HKEx), MINERAL RESOURCES LTD (ASX), COMFORT SYSTEMS USA (NYSE), Waskita Karya (Persero) Tbk. (IDX), DYCOM INDUSTRIES (NYSE), GRANITE CONSTRUCTION (NYSE), Totalindo Eka Persada Tbk. (IDX), CK (SET), Wijaya Karya (Persero) Tbk. (IDX), United Engineers (SGX), SUNDART HLDGS (HKEx), MYR GRP INC (NASDAQ), PRIMORIS SERVICES CORPORATION (NASDAQ), STEC (SET), AUSDRILL LIMITED (ASX), Inti Bangun Sejahtera Tbk. (IDX), MONADELPHOUS GROUP (ASX), CHALIECO (HKEx), CONSTRUCTION PARTNERS INC (NASDAQ), XINTE ENERGY (HKEx), TUTOR PERINI CORP (NYSE), PP (Persero) Tbk. (IDX), GREAT LAKES DREDGE & DOCK CORP (NASDAQ), AMERESCO INC (NYSE), AEGION CORPORATION (NASDAQ), Jaya Konstruksi Manggala Pratama Tbk. (IDX), ARGAN INC (NYSE), NRW HOLDINGS LIMITED (ASX), TYSAN HOLDINGS (HKEx), AOYUAN HEALTHY (HKEx), MATRIX SERVICE CO (NASDAQ), Indika Energy Tbk. (IDX), QILU EXPRESSWAY (HKEx), WAI KEE HOLD (HKEx), WISON ENGRG (HKEx), DTXS SILK ROAD (HKEx), CHENGDU EXPWAY (HKEx), STERLING CONSTRUCTION CO INC (NASDAQ), GRAND MING (HKEx), IES HOLDINGS INC (NASDAQ), CHEVALIER INT'L (HKEx), CONCORD NE (HKEx), UCD (HKEx), GRANA Y MONTERO SA SPON ADS EACH REP 5 ORD SHS (NYSE), MISTRAS GROUP INC (NYSE), HKC (HOLDINGS) (HKEx), Chip Eng Seng (SGX), BAOYE GROUP (HKEx), Bukaka Teknik Utama Tbk. (IDX), UNIQ (SET), ITD (SET), Adhi Karya (Persero) Tbk. (IDX), KAKIKO GROUP (HKEx), Golden Energy (SGX), Boustead (SGX), CARDNO LIMITED (ASX), JOHNS LYNG GROUP LTD (ASX), Surya Semesta Internusa Tbk. (IDX), Solusi Tunas Pratama Tbk. (IDX), HSIN CHONG GP (HKEx), CNQC INT'L (HKEx), RI YING HLDGS (HKEx), EARTHASIA (HKEx), Wijaya Karya Bangunan Gedung Tbk. (IDX), SICHUAN EN INV (HKEx), Boustead Proj (SGX), Meta Epsi Tbk. (IDX), ASIA ALLIED INF (HKEx), KSH (SGX), FSE SERVICES (HKEx), Lian Beng (SGX), GRAND TALENTS (HKEx), ANALOGUE HLDGS (HKEx), SEAFCO (SET), ALL NATION INTL (HKEx), HANISON (HKEx), HILL INTERNATIONAL INC (NYSE), WANG YANG HLDGS (HKEx), TTCL (SET), Wee Hur (SGX), DAFY HOLDINGS (HKEx), LYCOPODIUM LIMITED (ASX), MECOM POWER (HKEx), DECMIL GROUP LIMITED (ASX), BUILD KING HOLD (HKEx), LEAP HLDGS GP (HKEx), WATTS INT'L (HKEx), VANTAGE INT'L (HKEx), Civmec (SGX), PIPELINE ENG (HKEx), VISION FAME (HKEx), PYLON (SET), BSA LIMITED (ASX), Hock Lian Seng (SGX), YEE HOP HLDGS (HKEx), ORION GROUP HOLDINGS INC (NYSE), SRG GLOBAL LTD (ASX), MILLION CITIES (HKEx), Total Bangun Persada Tbk. (IDX), PT INTL DEV (HKEx), PEC (SGX), SOCAM DEV (HKEx), SYNTEC (SET), CT VISION (HKEx), Petrosea Tbk. (IDX), Lum Chang (SGX), SOUTHERN CROSS ELECTRICAL ENGINEERI (ASX), TAUNG GOLD (HKEx), RICHLY FIELD (HKEx), WAN KEI GROUP (HKEx), HUARONG INV (HKEx), GR ENGINEERING SERVICECS LTD (ASX), Darma Henwa Tbk (IDX), SRICHA (SET), SOLIS HOLDINGS (HKEx), YAT SING HLDG (HKEx), CHI HO DEV (HKEx), Keong Hong (SGX), MASTERMYNE GROUP LIMITED (ASX), YAU LEE HOLD (HKEx), JBB BUILDERS (HKEx), TA (SGX), GAIN PLUS HLDGS (HKEx), AUSTIN ENGINEERING (ASX), Tiong Seng (SGX), TBKS HLDGS (HKEx), KHOON GROUP (HKEx), Nusa Raya Cipta Tbk. (IDX), KWAN ON HLDGS (HKEx), S&T HLDGS (HKEx), Dyna-Mac (SGX), Koh Eco (SGX), BISU TECH (HKEx), HKE HOLDINGS (HKEx), Koh Bros (SGX), CNE TECH CORP (HKEx), WAI HUNG GROUP (HKEx), CHINA SAITE (HKEx), PYI CORP (HKEx), GRANDSHORES (HKEx), TPOLY (SET), CNT (SET), Yongnam (SGX), META (SET), Acset Indonusa Tbk. (IDX), C CHENG HLDGS (HKEx), INFRASTRUCTURE & ENERGY ALTERNATIVE (NASDAQ), HUAYUEXPRESSWAY (HKEx), HANDS FORM HLDG (HKEx), TTJ (SGX), GOLDFIELD CORP (NYSE American), SFK (HKEx), Indonesia Pondasi Raya Tbk. (IDX), NWR (SET), BOOM LOGISTICS (ASX), ISOTeam (SGX), WLS HOLDINGS (HKEx), EMC (SET), FULLWEALTH (HKEx), AusGroup^ (SGX), OKP (SGX), CHINNEY KW (HKEx), THELLOY DEV (HKEx), PLE (SET), CSC (SGX), B & D STRATEGIC (HKEx), IBI GROUP HLDGS (HKEx), GOLDEN FAITH GP (HKEx), ANCHORSTONE (HKEx), BBR (SGX), PRIMERO GROUP LTD (ASX), GOLD-FIN HLDG (HKEx), SCI (SET), Soilbuild Const (SGX), NEW CONCEPTS (HKEx), SITE GROUP INTERNATIONAL LIMITED (ASX), MILLIONHOPE IND (HKEx), SIMONDS GROUP LTD (ASX), WING FUNG GROUP (HKEx), Paramita Bangun Sarana Tbk. (IDX), WECON HOLDINGS (HKEx), BGMC (HKEx), Sysma (SGX), PROUD (SET), SUPER STRONG (HKEx), HON CORP (HKEx), ROYAL DELUXE (HKEx), LOGICAMMS LIMITED (ASX), SAM WOO CONS (HKEx), ENVISION SOLAR INTERNATIONAL INC (NASDAQ), KINGBO STRIKE (HKEx), AESO HOLDING (HKEx), Ryobi Kiso (SGX), KIN PANG HLDGS (HKEx), Wong Fong Ind (SGX), Sanli Env (SGX), BASETROPHY GP (HKEx), MAN KING HOLD (HKEx), GT STEEL GROUP (HKEx), AFFLUENT FDN (HKEx), AB BUILDERS (HKEx), BOLTEK (HKEx), KWONG MAN KEE (HKEx), King Wan (SGX), TEE Intl (SGX), PECK COMPANY HOLDINGS INC (NASDAQ), Kori (SGX), BHCC HOLDING (HKEx), SAUNDERS (ASX), CH DREDG ENV (HKEx), Mitra Pemuda Tbk. (IDX), CNC HOLDINGS (HKEx), SH GROUP HLDG (HKEx), Nusa Konstruksi Enjiniring Tbk. (IDX), KIN SHING HLDGS (HKEx), Charisma Energy (SGX), FLOYD (SET), KPA-BM HLDGS (HKEx), AV PROMOTIONS (HKEx), CAZ (SET), DESON DEV INT'L (HKEx), Mun Siong Engg^ (SGX), GLORY FLAME (HKEx), KINGLAND GROUP (HKEx), T (SET), INCON (HKEx), DLF (SGX), CHUAN HOLDING (HKEx), LAP KEI ENGRG (HKEx), ETE (SET), Huationg Global (SGX), DESON CONS (HKEx), VISTAR HOLDINGS (HKEx), KTMG (SGX), INDIGO STAR (HKEx), Boldtek (SGX), VDM GROUP LIMITED (ASX), PAK WING GP (HKEx), Tritech (SGX), VERIS LTD (ASX), TNDT (SET), PPS (SET), QLT (SET), LUEN WONG GP (HKEx), SOUTH SHORE HLD (HKEx), SAAM (SET), GME GROUP (HKEx), TONG KEE HLDG (HKEx), M&L HOLDINGS (HKEx), NOBLE ENG GP (HKEx), HYDRO (SET), Acromec (SGX), Renaissance United^ (SGX), Koon (SGX), Progen (SGX), Hiap Seng^ (SGX), RESOURCE DEVELOPMENT GROUP (ASX), BEAVER GROUP (HKEx), Swee Hong^ (SGX), POLYFAIR HLDGS (HKEx), KTECH (SET), PAE (SET), Libra (SGX), Hor Kew^ (SGX), MMP Resources^ (SGX), PSL^ (SGX), KIRIN GROUP (HKEx), PARKD LTD NPV (ASX), Heatec Jietong (SGX), GLOBAL TOKEN (HKEx), Perdana Karya Perkasa Tbk (IDX), R3D GLOBAL LIMITED (ASX)
Notes:
  1. For companies, Market Cap is based on the trading currency of the company. Industry/Index Market Cap is the average market cap for that industry/index.
  2. Industry/Index PE is calculated using (Total Market Cap/Total Earnings) of all companies in the industry/index.
  3. Industry/Index Price/NAV is calculated using (Total Market Cap/Total Shareholders' Equity) of all companies in the industry/index.
  4. Industry/Index Dividend Yield is calculated using (Total Gross Dividend/Total Market Cap) of all companies in the industry/index.
  5. For Industry/Index calculation, data for foreign currency denominated companies will be converted to the main market currency using the latest exchange rate.
  6. Industry/Index/Peers data is updated daily.
  7. Peers are sorted by market capitalisation and only details for the top 10 will be shown.

Total Shareholder Return

PeriodDividend ReceivedCapital AppreciationTotal Shareholder Return
Short Term Return 5 Days -+0.010
+5.41 %
10 Days -+0.005
+2.63 %
20 Days --0.035
-15.22 %
Medium Term Return 3 Months --0.100
-33.90 %
6 Months --0.135
-40.91 %
1 Year --0.140
-41.79 %
Long Term Return 2 Years --1.055
-84.40 %
3 Years --0.795
-80.30 %
5 Years --1.875
-90.58 %
Annualised Return Annualised --
-37.65 %
Notes:
  1. Total Shareholder Return (TSR) combines share price appreciation and dividends paid to show the total return to the shareholder expressed as a percentage.
  2. Script dividends are ignored in this calculation.

Price Movements

1 Year Range 0.180 - 0.455 Change From 1 Year Low +0.015 % Change From 1 Year Low (%) +8.33
Change From 1 Year High -0.260 % Change From 1 Year High (%) -57.14
2 Years Range 0.180 - 1.290 Change From 2 Years Low +0.015 % Change From 2 Years Low (%) +8.33
Change From 2 Years High -1.095 % Change From 2 Years High (%) -84.88
5 Years Range 0.180 - 2.160 Change From 5 Years Low +0.015 % Change From 5 Years Low (%) +8.33
Change From 5 Years High -1.965 % Change From 5 Years High (%) -90.97
Notes:
  1. Price movements are based on adjusted historical data.

Company Background

Mudajaya Group Berhad ("Mudajaya") was incorporated on 6 February 2003 under the Companies Act, 1965 as a public limited company. Mudajaya is an investment holding company and its subsidiaries and associated companies are involved in construction, property development, manufacturing, trading and the power sector. The core company of Mudajaya is Mudajaya Corporation Berhad ("MJC"). MJC was incorporated in Malaysia under the name of Chye Hin Construction Company Limited on 9 December 1965 as a private limited company under Section 15(1) of the Companies Ordinances, 1940 to 1946.
It changed its name to Chye Hin Construction Company Sdn Bhd on 15 April 1966. On 19 August 1972, its name was further changed to Mudajaya Construction Sdn Bhd and subsequently to Mudajaya Corporation Sdn Bhd on 19 May 1997. On 10 June 1997, it was converted into a public limited company and assumed its present name, MJC.

IPO Performance

Listing Date 10 May 2004 Full Subscription Rate (x) -
No of Placement Shares (M) - No of Public Offer Shares (M) 15.40 Public Offer Subscription Rate (x) -
IPO Price (MYR) 1.280 First Day Close (MYR) 1.480 First Week Close (MYR) 1.330
Current vs IPO Price (%) -84.77 First Day Gain (%) +15.62 First Week Gain (%) +3.91

Reports Download

Report Type Financial Year Ended Download
Annual Report
Annual Report 2018 Dec 2018 Part 1(2.66 MB)
Annual Report 2017 Dec 2017 Part 1(2.68 MB)
Part 2(0.49 MB)
Annual Report 2016 Dec 2016 Part 1(2.58 MB)
Annual Report 2015 Dec 2015 Part 1(0.69 MB)
Part 2(2.20 MB)
Annual Report 2014 Dec 2014 Part 1(2.67 MB)
Annual Report 2013 Dec 2013 Part 1(1.60 MB)
Annual Report 2012 Dec 2012 Part 1(1.31 MB)
Annual Report 2011 Dec 2011 Part 1(2.07 MB)
Annual Report 2010 Dec 2010 Part 1(2.03 MB)
Annual Report 2009 Dec 2009 Part 1(1.57 MB)
Annual Report 2008 Dec 2008 Part 1(1.56 MB)
Annual Report 2007 Dec 2007 Part 1(1.90 MB)
Annual Report 2006 Dec 2006 Part 1(2.72 MB)
Part 2(2.19 MB)
Annual Report 2005 Dec 2005 Part 1(1.77 MB)
Annual Report 2004 Dec 2004 Part 1(1.65 MB)

Historical Price Data

Date Open High Low Close Volume VWAP
16 Oct 2019 0.190 0.195 0.190 0.195 636,000 0.1909
15 Oct 2019 0.185 0.185 0.185 0.185 76,500 0.1850
14 Oct 2019 0.185 0.185 0.180 0.185 134,000 0.1850
11 Oct 2019 0.190 0.195 0.185 0.185 675,800 0.1903
10 Oct 2019 0.180 0.195 0.180 0.190 489,900 0.1848
09 Oct 2019 0.180 0.190 0.180 0.180 454,000 0.1849
08 Oct 2019 0.185 0.185 0.180 0.185 93,700 0.1850
07 Oct 2019 0.185 0.185 0.180 0.185 488,200 0.1815
04 Oct 2019 0.185 0.190 0.185 0.185 100,100 0.1865
03 Oct 2019 0.190 0.190 0.185 0.185 207,600 0.1873
02 Oct 2019 0.190 0.195 0.190 0.190 72,300 0.1922
01 Oct 2019 0.185 0.190 0.180 0.190 339,700 0.1837
30 Sep 2019 0.195 0.200 0.190 0.190 454,400 0.1942
27 Sep 2019 0.195 0.200 0.190 0.195 139,300 0.1951
26 Sep 2019 0.195 0.195 0.190 0.195 184,700 0.1950
25 Sep 2019 0.200 0.200 0.200 0.200 227,000 0.2000
24 Sep 2019 0.205 0.205 0.200 0.200 185,900 0.2030
23 Sep 2019 0.195 0.210 0.195 0.200 1,020,600 0.2025
20 Sep 2019 0.205 0.205 0.190 0.195 2,399,700 0.1933
19 Sep 2019 0.225 0.225 0.200 0.205 1,012,300 0.2133
18 Sep 2019 0.230 0.230 0.220 0.220 768,100 0.2270
17 Sep 2019 0.235 0.235 0.230 0.230 764,000 0.2307
Summary
Current 2 Weeks
(03 Oct 2019 to 16 Oct 2019)
0.190 0.195 0.180 0.195 3,355,800 -
Previous 2 Weeks
(19 Sep 2019 to 02 Oct 2019)
0.225 0.225 0.180 0.190 6,035,900 -
4 Weeks from
(19 Aug 2019 to 18 Sep 2019)
0.285 0.285 0.180 0.220 4,674,200 -
View All Historical Data

More Information Available

More information is available to our subscribers, including:

  • Market Moving News from Dow Jones Newswires
  • Consensus Estimates
  • Dividend/Distribution History
  • Financial Summary with Financial Period Comparison
  • Comprehensive Financial Ratios(ROA, ROE, Price/Revenue, Net Earnings Margin, Current Ratio, Debt to Equity Ratio etc)
  • Events Calendar for Results Announcements, Ex-Dates etc
  • Insider Buying and Selling Report

If you are an existing subscriber, please login. If not, read up on what you are missing out in our Help Centre and join us as a subscriber.

Disclaimer:

While reasonable efforts have been taken to ensure that the calculations performed by the features of this site are reliable, the features are provided on the basis that:-

  1. no liability is accepted for any errors or inaccuracies resulting from your use of these features;
  2. many of the data inputs (including share prices) are obtained from third party sources for which we assume no responsibility.